Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.41 -53.66 (-4.00%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 25.70 | 24.85 | 25.85 | 0.00 | - | 3 | 6 | 110.94% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 20.10 | 20.60 | 0.00 | - | - | 4 | 87.11% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 16.00 | 18.55 | 0.00 | - | - | 10 | 118.65% |
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 50.00 | 18.75 | 15.20 | 16.25 | 0.00 | - | 1 | 1 | 90.04% |
| GILD240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 5.94 | 5.30 | 5.55 | 0.00 | - | 65 | 87 | 33.69% |
| GILD240517C00061000 | 2024-04-29 3:52PM EDT | 61.00 | 5.05 | 4.35 | 4.55 | 0.00 | - | 1 | 8 | 28.96% |
| GILD240517C00062000 | 2024-04-30 10:51AM EDT | 62.00 | 3.63 | 3.45 | 3.55 | -0.40 | -9.93% | 2 | 38 | 24.07% |
| GILD240517C00062500 | 2024-04-26 11:16AM EDT | 62.50 | 3.55 | 3.00 | 3.10 | 0.00 | - | 1 | 103 | 22.85% |
| GILD240517C00063000 | 2024-04-26 11:33AM EDT | 63.00 | 3.25 | 2.61 | 2.69 | 0.00 | - | 27 | 64 | 22.32% |
| GILD240517C00064000 | 2024-04-29 1:37PM EDT | 64.00 | 2.95 | 1.87 | 1.96 | 0.00 | - | 70 | 51 | 21.70% |
| GILD240517C00065000 | 2024-04-30 1:42PM EDT | 65.00 | 1.28 | 1.28 | 1.32 | -1.02 | -44.35% | 97 | 628 | 20.73% |
| GILD240517C00066000 | 2024-04-30 1:15PM EDT | 66.00 | 0.91 | 0.81 | 0.83 | -0.76 | -45.51% | 45 | 278 | 20.14% |
| GILD240517C00067000 | 2024-04-30 1:32PM EDT | 67.00 | 0.54 | 0.48 | 0.51 | -0.21 | -28.00% | 19 | 2,384 | 20.29% |
| GILD240517C00067500 | 2024-04-30 1:40PM EDT | 67.50 | 0.39 | 0.35 | 0.39 | -0.15 | -27.78% | 17 | 1,554 | 20.31% |
| GILD240517C00068000 | 2024-04-30 1:34PM EDT | 68.00 | 0.30 | 0.26 | 0.30 | -0.13 | -30.23% | 105 | 3,356 | 20.51% |
| GILD240517C00069000 | 2024-04-30 1:36PM EDT | 69.00 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 16 | 731 | 20.80% |
| GILD240517C00070000 | 2024-04-30 12:57PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 30 | 5,141 | 21.49% |
| GILD240517C00071000 | 2024-04-30 11:48AM EDT | 71.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 17 | 2,476 | 22.95% |
| GILD240517C00072000 | 2024-04-25 3:50PM EDT | 72.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | - | 86 | 25.20% |
| GILD240517C00072500 | 2024-04-30 1:22PM EDT | 72.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 10 | 1,834 | 24.81% |
| GILD240517C00073000 | 2024-04-25 10:32AM EDT | 73.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 74 | 36.43% |
| GILD240517C00074000 | 2024-04-25 9:32AM EDT | 74.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 247 | 34.38% |
| GILD240517C00075000 | 2024-04-30 11:28AM EDT | 75.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 2 | 2,878 | 33.40% |
| GILD240517C00077500 | 2024-04-30 12:07PM EDT | 77.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 3,894 | 37.31% |
| GILD240517C00080000 | 2024-04-30 10:54AM EDT | 80.00 | 0.05 | 0.01 | 0.16 | -0.05 | -50.00% | 12 | 2,397 | 54.10% |
| GILD240517C00082500 | 2024-04-29 9:55AM EDT | 82.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 1,544 | 55.08% |
| GILD240517C00085000 | 2024-04-30 9:51AM EDT | 85.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 100 | 942 | 51.56% |
| GILD240517C00087500 | 2024-04-22 12:12PM EDT | 87.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 741 | 51.56% |
| GILD240517C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,058 | 53.91% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 57.81% |
| GILD240517C00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 57.81% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 65.63% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 71.88% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 166.41% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 111.33% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 184.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 173.83% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 169.43% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 162.40% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 87.11% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 130.13% |
| GILD240517P00050000 | 2024-04-29 12:00PM EDT | 50.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 58.59% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 0.23 | 0.00 | - | 8 | 11 | 41.90% |
| GILD240517P00059000 | 2024-04-26 11:46AM EDT | 59.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 51.76% |
| GILD240517P00060000 | 2024-04-30 10:06AM EDT | 60.00 | 0.08 | 0.04 | 0.10 | +0.04 | +100.00% | 2 | 1,982 | 25.00% |
| GILD240517P00061000 | 2024-04-30 12:34PM EDT | 61.00 | 0.10 | 0.10 | 0.13 | +0.03 | +42.86% | 1 | 59 | 22.46% |
| GILD240517P00062000 | 2024-04-30 9:42AM EDT | 62.00 | 0.21 | 0.18 | 0.23 | +0.08 | +61.54% | 8 | 24,649 | 21.73% |
| GILD240517P00062500 | 2024-04-30 1:34PM EDT | 62.50 | 0.27 | 0.26 | 0.30 | +0.12 | +80.00% | 12 | 1,125 | 21.34% |
| GILD240517P00063000 | 2024-04-30 1:33PM EDT | 63.00 | 0.35 | 0.34 | 0.38 | +0.13 | +59.09% | 4 | 87 | 20.70% |
| GILD240517P00064000 | 2024-04-30 1:05PM EDT | 64.00 | 0.53 | 0.59 | 0.64 | +0.08 | +17.78% | 141 | 559 | 20.19% |
| GILD240517P00065000 | 2024-04-30 1:38PM EDT | 65.00 | 1.00 | 0.99 | 1.03 | +0.27 | +36.99% | 92 | 1,956 | 19.87% |
| GILD240517P00066000 | 2024-04-30 12:52PM EDT | 66.00 | 1.44 | 1.53 | 1.55 | +0.24 | +20.00% | 26 | 12,447 | 19.43% |
| GILD240517P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 1.68 | 2.18 | 2.26 | 0.00 | - | 229 | 350 | 20.09% |
| GILD240517P00067500 | 2024-04-30 11:20AM EDT | 67.50 | 2.50 | 2.58 | 2.66 | +0.37 | +17.37% | 28 | 3,449 | 20.56% |
| GILD240517P00068000 | 2024-04-29 2:54PM EDT | 68.00 | 2.28 | 2.84 | 3.10 | 0.00 | - | 4 | 144 | 21.53% |
| GILD240517P00069000 | 2024-04-30 1:06PM EDT | 69.00 | 3.50 | 3.70 | 4.00 | +0.87 | +33.08% | 5 | 59 | 23.15% |
| GILD240517P00070000 | 2024-04-30 11:15AM EDT | 70.00 | 4.80 | 4.75 | 4.95 | +1.21 | +33.70% | 2 | 1,623 | 25.29% |
| GILD240517P00071000 | 2024-04-26 1:24PM EDT | 71.00 | 5.57 | 5.60 | 6.50 | 0.00 | - | 6 | 2 | 44.73% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 6.70 | 8.40 | 0.00 | - | 65 | 9 | 50.24% |
| GILD240517P00072500 | 2024-04-30 10:33AM EDT | 72.50 | 7.50 | 7.25 | 7.50 | +1.04 | +16.10% | 5 | 2,989 | 36.04% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 8.60 | 8.95 | 0.00 | - | - | 0 | 38.77% |
| GILD240517P00075000 | 2024-04-29 2:45PM EDT | 75.00 | 8.90 | 9.75 | 9.95 | 0.00 | - | 1,400 | 799 | 41.90% |
| GILD240517P00077500 | 2024-04-29 2:45PM EDT | 77.50 | 11.40 | 12.35 | 12.45 | 0.00 | - | 1,500 | 1,035 | 49.22% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 12.75 | 13.50 | 0.00 | - | - | 0 | 58.79% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 14.75 | 15.00 | 0.00 | - | 520 | 0 | 50.98% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 17.10 | 17.75 | 0.00 | - | 330 | 0 | 60.84% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 125.49% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 68.36% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 92.48% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.